Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.59 | 24.90 | 22.44 | 22.82 | 0 | -3.28(-12.57%) |
Jul 30, 2013 | 26.30 | 26.45 | 25.87 | 26.10 | 0 | -0.04(-0.15%) |
Jul 29, 2013 | 26.48 | 26.48 | 25.90 | 26.14 | 0 | -0.16(-0.61%) |
Jul 26, 2013 | 26.16 | 26.43 | 26.00 | 26.30 | 0 | +0.07(+0.27%) |
Jul 25, 2013 | 26.30 | 26.76 | 25.70 | 26.23 | 0 | -0.76(-2.82%) |
Jul 24, 2013 | 26.94 | 27.20 | 26.73 | 26.99 | 0 | +0.17(+0.63%) |
Jul 23, 2013 | 26.94 | 27.15 | 26.69 | 26.82 | 150,654 | -0.07(-0.26%) |
Jul 22, 2013 | 26.58 | 26.90 | 26.51 | 26.89 | 0 | +0.12(+0.45%) |
Jul 19, 2013 | 26.50 | 27.14 | 26.50 | 26.77 | 0 | +0.13(+0.49%) |
Jul 18, 2013 | 26.74 | 26.93 | 26.39 | 26.64 | 0 | -0.06(-0.22%) |
Jul 17, 2013 | 26.37 | 26.94 | 26.10 | 26.70 | 198,491 | +0.39(+1.48%) |
Jul 16, 2013 | 26.49 | 26.54 | 26.11 | 26.31 | 0 | -0.10(-0.38%) |
Jul 15, 2013 | 25.89 | 26.58 | 25.52 | 26.41 | 0 | -0.29(-1.09%) |
Jul 12, 2013 | 26.80 | 27.07 | 26.57 | 26.70 | 0 | -0.25(-0.93%) |
Jul 11, 2013 | 25.93 | 26.97 | 25.86 | 26.95 | 0 | +1.22(+4.74%) |
Jul 10, 2013 | 25.71 | 25.83 | 25.49 | 25.73 | 0 | +0.04(+0.16%) |
Jul 09, 2013 | 25.43 | 25.74 | 25.22 | 25.69 | 0 | +0.31(+1.22%) |
Jul 08, 2013 | 25.78 | 26.11 | 25.23 | 25.38 | 502,651 | -0.41(-1.59%) |
Jul 05, 2013 | 25.71 | 25.79 | 25.25 | 25.79 | 0 | +0.38(+1.50%) |
Jul 03, 2013 | 25.15 | 25.44 | 24.99 | 25.41 | 0 | +0.10(+0.40%) |
Jul 02, 2013 | 24.89 | 25.33 | 24.67 | 25.31 | 0 | +0.23(+0.92%) |
Jul 01, 2013 | 24.89 | 25.22 | 24.59 | 25.08 | 0 | +0.29(+1.17%) |
Jun 28, 2013 | 24.20 | 24.90 | 24.11 | 24.79 | 449,226 | +0.47(+1.93%) |
Jun 27, 2013 | 24.20 | 24.39 | 24.08 | 24.32 | 0 | +0.32(+1.33%) |
Jun 26, 2013 | 24.01 | 24.25 | 23.82 | 24.00 | 0 | +0.09(+0.38%) |
Jun 25, 2013 | 24.00 | 24.00 | 23.60 | 23.91 | 0 | +0.06(+0.25%) |
Jun 24, 2013 | 23.95 | 24.10 | 23.71 | 23.85 | 0 | -0.23(-0.96%) |
Jun 21, 2013 | 23.04 | 24.11 | 22.93 | 24.08 | 820,648 | +1.18(+5.15%) |
Jun 20, 2013 | 22.64 | 23.35 | 22.57 | 22.90 | 0 | +0.05(+0.22%) |
Jun 19, 2013 | 22.44 | 23.32 | 22.41 | 22.85 | 0 | +0.51(+2.28%) |
Jun 18, 2013 | 22.16 | 22.57 | 21.88 | 22.34 | 0 | +0.19(+0.86%) |
Jun 17, 2013 | 21.99 | 22.15 | 21.78 | 22.15 | 0 | +0.36(+1.65%) |
Jun 14, 2013 | 22.04 | 22.04 | 21.66 | 21.79 | 0 | -0.27(-1.22%) |
Jun 13, 2013 | 21.80 | 22.06 | 21.60 | 22.06 | 355,914 | -0.06(-0.27%) |
Jun 12, 2013 | 22.09 | 22.40 | 21.90 | 22.12 | 516,557 | +0.03(+0.14%) |
Jun 11, 2013 | 21.83 | 22.33 | 21.55 | 22.09 | 320,288 | +0.05(+0.23%) |
Jun 10, 2013 | 21.76 | 22.05 | 21.69 | 22.04 | 0 | +0.36(+1.66%) |
Jun 07, 2013 | 21.60 | 21.81 | 21.52 | 21.68 | 0 | +0.26(+1.21%) |
Jun 06, 2013 | 21.13 | 21.49 | 21.01 | 21.42 | 293,186 | +0.33(+1.56%) |
Jun 05, 2013 | 21.40 | 21.66 | 21.02 | 21.09 | 0 | -0.37(-1.72%) |
Jun 04, 2013 | 21.83 | 22.00 | 21.21 | 21.46 | 324,063 | -0.38(-1.74%) |
Jun 03, 2013 | 21.81 | 22.04 | 21.53 | 21.84 | 398,630 | +0.12(+0.55%) |
May 31, 2013 | 21.80 | 22.08 | 21.52 | 21.72 | 356,763 | -0.25(-1.14%) |
May 30, 2013 | 21.97 | 22.17 | 21.76 | 21.97 | 453,044 | +0.05(+0.23%) |
May 29, 2013 | 22.35 | 22.56 | 21.80 | 21.92 | 303,688 | -0.57(-2.53%) |
May 28, 2013 | 22.70 | 23.28 | 22.47 | 22.49 | 307,442 | +0.16(+0.72%) |
May 24, 2013 | 22.13 | 22.43 | 21.82 | 22.33 | 0 | +0.13(+0.59%) |
May 23, 2013 | 22.30 | 22.46 | 22.16 | 22.20 | 0 | -0.37(-1.64%) |
May 22, 2013 | 23.12 | 23.55 | 22.42 | 22.57 | 0 | -0.57(-2.46%) |
May 21, 2013 | 23.17 | 23.23 | 22.90 | 23.14 | 0 | +0.04(+0.17%) |
May 20, 2013 | 23.11 | 23.29 | 22.88 | 23.10 | 0 | -0.16(-0.69%) |
May 17, 2013 | 23.18 | 23.37 | 23.01 | 23.26 | 0 | +0.33(+1.44%) |
May 16, 2013 | 22.70 | 22.99 | 22.50 | 22.93 | 344,197 | +0.13(+0.57%) |
May 15, 2013 | 22.51 | 23.00 | 22.51 | 22.80 | 0 | +0.25(+1.11%) |
May 13, 2013 | 22.75 | 22.91 | 22.41 | 22.55 | 0 | +0.03(+0.13%) |
May 10, 2013 | 22.24 | 22.63 | 22.17 | 22.52 | 0 | +0.35(+1.58%) |
May 09, 2013 | 22.14 | 22.34 | 21.99 | 22.17 | 0 | -0.08(-0.36%) |
May 08, 2013 | 22.13 | 22.32 | 22.01 | 22.25 | 0 | +0.04(+0.18%) |
May 07, 2013 | 22.49 | 22.49 | 21.96 | 22.21 | 0 | -0.30(-1.33%) |
May 06, 2013 | 22.35 | 22.63 | 22.05 | 22.51 | 0 | +0.09(+0.40%) |
May 03, 2013 | 22.04 | 22.90 | 22.04 | 22.42 | 0 | +0.37(+1.68%) |
May 02, 2013 | 20.72 | 22.17 | 20.70 | 22.05 | 0 | +1.35(+6.52%) |